Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	78.26	78.58	77.79	78.02	8,475,568	-0.30(-0.38%)
Mar 30, 2017	78.59	78.98	77.90	78.32	9,354,455	-0.21(-0.27%)
Mar 29, 2017	77.72	78.54	77.67	78.53	6,770,082	+0.65(+0.84%)
Mar 28, 2017	77.23	78.29	77.11	77.88	8,713,007	+0.65(+0.84%)
Mar 27, 2017	77.75	78.01	76.90	77.23	8,908,280	-1.24(-1.58%)
Mar 24, 2017	78.43	78.79	78.26	78.47	8,724,521	+0.09(+0.11%)
Mar 23, 2017	78.69	79.11	78.31	78.39	7,501,593	-0.38(-0.48%)
Mar 22, 2017	78.23	79.10	78.13	78.76	11,155,982	+0.25(+0.32%)
Mar 21, 2017	78.52	78.65	78.05	78.51	10,191,673	+0.28(+0.35%)
Mar 20, 2017	77.95	78.37	77.77	78.23	7,294,984	-0.01(-0.02%)
Mar 17, 2017	78.48	78.79	78.25	78.25	19,752,142	-0.13(-0.17%)
Mar 16, 2017	79.07	79.12	78.07	78.38	12,240,041	-0.74(-0.94%)
Mar 15, 2017	78.54	79.19	78.15	79.12	13,034,836	+1.10(+1.42%)
Mar 14, 2017	78.82	78.90	77.84	78.02	13,672,782	-1.45(-1.82%)
Mar 13, 2017	80.31	80.52	79.43	79.46	8,763,236	-0.92(-1.14%)
Mar 10, 2017	80.95	80.96	79.53	80.38	9,027,860	+0.41(+0.52%)
Mar 09, 2017	79.43	80.06	78.85	79.96	9,971,520	+0.31(+0.39%)
Mar 08, 2017	81.16	81.33	79.50	79.65	12,476,574	-1.60(-1.97%)
Mar 07, 2017	82.51	82.75	81.16	81.25	9,164,035	-0.99(-1.20%)
Mar 06, 2017	82.30	82.48	81.87	82.24	6,511,749	-0.28(-0.33%)
Mar 03, 2017		82.76	82.27	82.51	6,756,765	+0.14(+0.17%)
Mar 02, 2017	82.60	83.04	82.34	82.38	8,103,866	-0.38(-0.46%)
Mar 01, 2017	82.06	83.13	82.03	82.75	10,110,761	+1.00(+1.23%)
Feb 28, 2017	81.14	81.94	81.02	81.75	9,669,209	+0.55(+0.67%)
Feb 27, 2017	80.41	81.58	80.20	81.21	10,013,163	+1.18(+1.48%)
Feb 24, 2017	80.59	80.68	79.55	80.02	8,517,440	-0.65(-0.81%)
Feb 23, 2017	80.91	81.26	80.48	80.68	11,916,332	+0.47(+0.58%)
Feb 22, 2017	80.80	81.23	80.16	80.21	7,887,781	-0.97(-1.20%)
Feb 21, 2017	80.46	81.61	80.37	81.18	9,105,326	+1.01(+1.26%)
Feb 17, 2017		80.17	80.17	80.17	0	-0.25(-0.32%)
Feb 16, 2017	82.11	82.11	80.25	80.43	13,043,052	-1.37(-1.68%)
Feb 15, 2017	81.54	82.29	81.54	81.80	9,699,094	+0.04(+0.04%)
Feb 14, 2017	81.88	82.17	81.23	81.77	7,996,606	-0.23(-0.27%)
Feb 13, 2017	81.59	82.05	81.37	81.99	6,747,002	+0.62(+0.76%)
Feb 10, 2017	81.16	81.66	80.88	81.37	8,605,799	+0.57(+0.70%)
Feb 09, 2017	80.31	81.07	80.39	80.80	6,399,481	+0.49(+0.61%)
Feb 08, 2017	79.99	80.46	79.41	80.31	7,208,788	+0.14(+0.17%)
Feb 07, 2017	81.32	81.41	79.98	80.18	8,385,061	-1.14(-1.41%)
Feb 06, 2017	81.54	81.70	80.94	81.32	7,831,849	-0.42(-0.52%)
Feb 03, 2017	80.91	82.26	80.72	81.75	9,202,084	+0.98(+1.21%)
Feb 02, 2017	80.02	80.79	79.69	80.77	8,734,290	+0.87(+1.09%)
Feb 01, 2017	80.04	80.46	79.78	79.90	8,180,588	-0.25(-0.31%)
Jan 31, 2017	80.54	80.76	79.72	80.15	11,037,801	-0.34(-0.42%)
Jan 30, 2017	81.44	81.91	80.08	80.49	11,454,618	-1.42(-1.73%)
Jan 27, 2017	81.72	82.56	81.23	81.90	16,253,233	-1.99(-2.37%)
Jan 26, 2017	84.57	84.81	83.86	83.89	9,619,772	-0.50(-0.59%)
Jan 25, 2017	84.14	84.52	83.74	84.39	7,320,129	+0.63(+0.75%)
Jan 24, 2017	83.39	84.29	83.21	83.76	6,958,201	+0.71(+0.85%)
Jan 23, 2017	82.86	83.47	82.77	83.06	7,091,042	-0.15(-0.18%)
Jan 20, 2017	83.73	84.03	83.02	83.21	9,351,284	+0.01(+0.02%)
Jan 19, 2017	83.42	83.47	82.98	83.19	4,762,157	-0.26(-0.31%)
Jan 18, 2017	83.26	83.52	83.06	83.45	6,745,454	-0.24(-0.29%)
Jan 17, 2017	83.78	84.05	83.57	83.70	6,487,600	-0.07(-0.09%)
Jan 13, 2017		83.77	83.77	83.77	0	+0.16(+0.19%)
Jan 12, 2017	83.86	84.21	83.07	83.61	6,863,179	+0.17(+0.20%)
Jan 11, 2017	82.88	83.82	82.67	83.44	8,481,780	+0.70(+0.84%)
Jan 10, 2017	83.18	83.78	82.70	82.75	8,591,999	-0.63(-0.76%)
Jan 09, 2017	83.70	83.75	82.85	83.38	9,574,428	-0.72(-0.86%)
Jan 06, 2017	84.54	84.63	83.77	84.10	6,616,513	-0.34(-0.40%)
Jan 05, 2017	84.93	85.28	84.01	84.44	8,235,786	-0.37(-0.43%)
Jan 04, 2017	85.23	85.40	84.65	84.81	9,280,456	-0.02(-0.03%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.